Propel Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2025	34.67	34.76	32.92	33.29	33.29	-3.40%	208,292
Feb 19, 2025	35.26	35.38	34.20	34.46	34.46	-2.10%	141,900
Feb 18, 2025	35.83	36.15	34.88	35.20	35.03	-1.57%	174,749
Feb 14, 2025	36.44	36.76	35.23	35.76	35.59	-1.73%	204,434
Feb 13, 2025	37.20	38.11	36.18	36.39	36.22	-1.06%	213,815
Feb 12, 2025	37.10	38.70	36.67	36.78	36.61	-0.78%	179,026
Feb 11, 2025	37.60	37.78	37.02	37.07	36.90	-2.52%	101,700
Feb 10, 2025	37.48	38.75	37.00	38.03	37.85	1.58%	156,500
Feb 7, 2025	37.41	37.91	37.18	37.44	37.26	0.51%	97,142
Feb 6, 2025	37.76	38.00	36.95	37.25	37.08	-0.43%	78,135
Feb 5, 2025	38.07	38.40	36.90	37.41	37.23	-2.86%	183,000
Feb 4, 2025	37.40	39.33	37.06	38.51	38.33	3.38%	126,100
Feb 3, 2025	35.00	38.38	34.59	37.25	37.08	-3.35%	229,100
Jan 31, 2025	40.48	40.59	38.10	38.54	38.36	-5.14%	224,330
Jan 30, 2025	40.90	41.56	40.57	40.63	40.44	0.47%	96,900
Jan 29, 2025	41.80	42.00	40.07	40.44	40.25	-2.67%	190,100
Jan 28, 2025	38.90	41.82	38.90	41.55	41.36	6.65%	176,700
Jan 27, 2025	41.04	41.04	38.24	38.96	38.78	-7.74%	317,733
Jan 24, 2025	40.55	43.36	40.55	42.23	42.03	4.04%	226,300
Jan 23, 2025	36.82	40.61	36.70	40.59	40.40	9.88%	271,400
Jan 22, 2025	36.17	37.43	36.17	36.94	36.77	2.13%	126,845
Jan 21, 2025	36.16	36.50	35.77	36.17	36.00	-1.15%	89,700
Jan 20, 2025	35.48	36.59	35.48	36.59	36.59	3.19%	78,900
Jan 17, 2025	34.66	35.53	34.34	35.46	35.46	2.87%	107,100
Jan 16, 2025	34.92	34.92	34.40	34.47	34.47	-1.43%	86,223
Jan 15, 2025	35.04	35.15	34.14	34.97	34.97	2.10%	121,500
Jan 14, 2025	34.71	35.16	34.05	34.25	34.25	-0.17%	84,174
Jan 13, 2025	34.84	35.20	33.84	34.31	34.31	-2.97%	136,517
Jan 10, 2025	36.90	36.90	35.21	35.36	35.36	-5.05%	178,800
Jan 9, 2025	37.38	38.03	36.96	37.24	37.24	-0.56%	57,325
Jan 8, 2025	36.50	37.80	36.38	37.45	37.45	2.35%	144,629
Jan 7, 2025	37.36	37.36	36.23	36.59	36.59	-1.11%	116,400
Jan 6, 2025	37.31	37.37	35.95	37.00	37.00	0.27%	161,120
Jan 3, 2025	36.71	36.98	35.92	36.90	36.90	1.51%	142,431
Jan 2, 2025	37.10	37.54	35.75	36.35	36.35	-1.20%	157,013
Dec 31, 2024	36.31	37.04	36.01	36.79	36.79	0.91%	97,500
Dec 30, 2024	36.54	37.05	35.59	36.46	36.46	-1.06%	82,900
Dec 27, 2024	37.36	37.38	36.12	36.85	36.85	-1.39%	89,100
Dec 24, 2024	36.99	37.55	36.55	37.37	37.37	2.19%	79,118
Dec 23, 2024	36.00	37.37	35.79	36.57	36.57	1.50%	101,921
Dec 20, 2024	35.63	36.95	35.20	36.03	36.03	0.36%	182,427
Dec 19, 2024	34.83	36.17	34.04	35.90	35.90	6.75%	181,300
Dec 18, 2024	35.72	36.11	33.58	33.63	33.63	-6.56%	176,801
Dec 17, 2024	37.00	37.01	35.25	35.99	35.99	-3.04%	132,106
Dec 16, 2024	36.86	38.32	36.46	37.12	37.12	0.68%	167,136
Dec 13, 2024	37.33	37.33	36.51	36.87	36.87	-1.34%	130,039
Dec 12, 2024	36.34	38.37	36.25	37.37	37.37	2.38%	149,289
Dec 11, 2024	36.05	36.68	35.35	36.50	36.50	3.46%	70,000
Dec 10, 2024	35.60	35.97	34.90	35.28	35.28	-0.79%	97,825
Dec 9, 2024	36.51	37.00	34.98	35.56	35.56	-2.92%	152,006
Dec 6, 2024	37.57	37.57	36.49	36.63	36.63	-2.50%	106,993
Dec 5, 2024	37.44	37.64	36.92	37.57	37.57	0.75%	80,537
Dec 4, 2024	38.50	38.83	37.25	37.29	37.29	-2.15%	121,600
Dec 3, 2024	36.41	38.43	36.21	38.11	38.11	4.67%	214,900
Dec 2, 2024	38.50	38.58	36.23	36.41	36.41	-5.50%	244,215
Nov 29, 2024	38.60	39.15	38.15	38.53	38.53	0.03%	182,833
Nov 28, 2024	36.99	39.20	36.31	38.52	38.52	4.31%	344,903
Nov 27, 2024	37.10	37.46	36.36	36.93	36.93	-0.11%	121,400
Nov 26, 2024	37.21	37.54	36.42	36.97	36.97	-0.91%	182,600
Nov 25, 2024	39.47	39.93	37.26	37.31	37.31	-4.89%	726,511
Nov 22, 2024	38.80	39.39	38.15	39.23	39.23	0.72%	136,242
Nov 21, 2024	39.24	39.56	38.83	38.95	38.95	-0.41%	103,028
Nov 20, 2024	38.86	39.16	37.80	39.11	39.11	0.77%	119,400
Nov 19, 2024	38.16	39.55	38.16	38.81	38.81	1.09%	175,200
Nov 18, 2024	35.73	39.24	35.73	38.39	38.39	7.63%	296,117
Nov 15, 2024	35.50	35.85	35.04	35.67	35.67	-0.11%	164,000
Nov 14, 2024	36.35	37.06	35.71	35.71	35.56	-1.76%	191,700
Nov 13, 2024	36.73	37.99	36.18	36.35	36.20	-0.03%	176,000
Nov 12, 2024	37.80	39.04	35.47	36.36	36.21	-4.77%	339,713
Nov 11, 2024	40.22	40.22	37.00	38.18	38.02	-3.93%	297,426
Nov 8, 2024	40.00	40.88	39.20	39.74	39.57	0.20%	232,200
Nov 7, 2024	35.00	40.08	34.50	39.66	39.49	7.31%	360,707
Nov 6, 2024	37.77	38.06	36.83	36.96	36.80	0.49%	163,836
Nov 5, 2024	35.51	36.80	35.51	36.78	36.63	3.90%	86,235
Nov 4, 2024	35.00	35.88	35.00	35.40	35.25	0.14%	82,800
Nov 1, 2024	36.58	36.90	35.18	35.35	35.20	-2.32%	98,800
Oct 31, 2024	36.77	37.18	36.12	36.19	36.04	-1.52%	161,145
Oct 30, 2024	35.31	36.80	34.46	36.75	36.60	4.91%	225,638
Oct 29, 2024	35.10	35.31	34.50	35.03	34.88	0.66%	150,528
Oct 28, 2024	33.65	35.14	33.50	34.80	34.65	5.49%	215,327
Oct 25, 2024	31.73	34.01	31.37	32.99	32.85	4.60%	178,443
Oct 24, 2024	31.43	32.43	31.13	31.54	31.41	-0.03%	114,445
Oct 23, 2024	32.35	32.36	30.77	31.55	31.42	-2.35%	136,600
Oct 22, 2024	33.00	33.00	32.11	32.31	32.17	-2.86%	87,807
Oct 21, 2024	33.50	33.67	32.70	33.26	33.12	-1.71%	88,300
Oct 18, 2024	33.83	34.24	33.65	33.84	33.70	0.56%	40,600
Oct 17, 2024	33.56	34.45	33.48	33.65	33.51	0.39%	67,600
Oct 16, 2024	32.91	34.00	32.75	33.52	33.38	1.15%	73,100
Oct 15, 2024	33.54	34.40	33.00	33.14	33.00	-0.93%	92,400
Oct 11, 2024	32.21	33.65	32.21	33.45	33.31	3.56%	153,300
Oct 10, 2024	32.60	33.06	32.21	32.30	32.16	-0.83%	110,700
Oct 9, 2024	30.80	33.06	30.41	32.57	32.43	7.07%	198,310
Oct 8, 2024	30.94	31.08	29.94	30.42	30.29	-0.26%	133,918
Oct 7, 2024	31.53	31.77	30.00	30.50	30.37	-3.30%	207,327
Oct 4, 2024	30.00	31.56	29.77	31.54	31.41	7.79%	330,800
Oct 3, 2024	28.37	29.30	28.30	29.26	29.14	3.14%	439,300
Oct 2, 2024	28.20	29.18	28.00	28.37	28.25	0.46%	166,223
Oct 1, 2024	28.44	28.63	27.71	28.24	28.12	-0.67%	185,000
Sep 30, 2024	28.00	28.57	27.78	28.43	28.31	1.86%	281,018
Sep 27, 2024	28.50	28.69	27.56	27.91	27.79	-10.11%	655,723